Alimentation Couchen Tard Inc A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 80.170 | 80.200 | 78.050 | 78.090 | 76.099 | 2,564,100 |
| 2024-05-28 | 80.190 | 80.700 | 79.620 | 80.350 | 78.301 | 975,000 |
| 2024-05-27 | 80.140 | 80.800 | 79.860 | 80.550 | 78.496 | 346,500 |
| 2024-05-24 | 79.410 | 80.230 | 78.760 | 80.210 | 78.165 | 800,100 |
| 2024-05-23 | 77.740 | 79.990 | 77.560 | 79.370 | 77.346 | 1,704,000 |
| 2024-05-22 | 75.920 | 77.690 | 75.470 | 77.610 | 75.631 | 1,258,100 |
| 2024-05-21 | 75.220 | 76.300 | 74.670 | 75.910 | 73.974 | 1,239,000 |
| 2024-05-17 | 75.510 | 75.960 | 75.190 | 75.410 | 73.487 | 866,900 |
| 2024-05-16 | 76.910 | 77.100 | 75.450 | 75.490 | 73.565 | 1,535,500 |
| 2024-05-15 | 76.170 | 77.040 | 76.100 | 76.710 | 74.754 | 1,076,700 |
| 2024-05-14 | 75.420 | 76.250 | 75.360 | 76.230 | 74.286 | 935,100 |
| 2024-05-13 | 75.770 | 76.910 | 74.700 | 75.370 | 73.448 | 1,126,500 |
| 2024-05-10 | 74.700 | 75.870 | 74.700 | 75.690 | 73.760 | 970,500 |
| 2024-05-09 | 75.240 | 75.550 | 74.610 | 74.760 | 72.854 | 1,485,600 |
| 2024-05-08 | 74.490 | 75.230 | 74.260 | 75.020 | 73.107 | 1,968,100 |
| 2024-05-07 | 75.420 | 75.880 | 74.380 | 74.720 | 72.815 | 1,018,000 |
| 2024-05-06 | 75.130 | 75.620 | 74.820 | 75.250 | 73.331 | 1,190,700 |
| 2024-05-03 | 75.390 | 75.660 | 74.200 | 74.990 | 73.078 | 796,300 |
| 2024-05-02 | 75.820 | 76.110 | 74.810 | 75.000 | 73.088 | 1,641,000 |
| 2024-05-01 | 76.020 | 76.180 | 75.570 | 75.760 | 73.828 | 674,100 |
| 2024-04-30 | 77.500 | 77.510 | 76.300 | 76.300 | 74.354 | 1,779,700 |
| 2024-04-29 | 77.780 | 78.290 | 77.380 | 77.680 | 75.699 | 1,334,000 |
| 2024-04-26 | 77.500 | 78.250 | 77.350 | 77.750 | 75.767 | 780,200 |
| 2024-04-25 | 77.010 | 77.500 | 75.890 | 77.380 | 75.407 | 1,007,400 |
| 2024-04-24 | 77.810 | 78.550 | 77.390 | 77.590 | 75.612 | 1,104,200 |
| 2024-04-23 | 78.000 | 78.910 | 77.610 | 77.810 | 75.826 | 2,124,700 |
| 2024-04-22 | 76.040 | 78.250 | 76.040 | 77.760 | 75.777 | 1,890,300 |
| 2024-04-19 | 75.180 | 76.600 | 75.060 | 76.060 | 74.121 | 1,399,100 |
| 2024-04-18 | 75.410 | 76.020 | 74.680 | 75.410 | 73.487 | 1,469,400 |
| 2024-04-17 | 75.460 | 75.620 | 74.620 | 75.270 | 73.351 | 1,283,500 |
| 2024-04-16 | 76.200 | 76.300 | 75.030 | 75.100 | 73.185 | 2,822,400 |
| 2024-04-15 | 75.870 | 76.550 | 75.420 | 76.080 | 74.140 | 1,766,300 |
| 2024-04-12 | 75.490 | 75.650 | 75.010 | 75.430 | 73.507 | 1,040,300 |
| 2024-04-11 | 75.830 | 75.880 | 75.090 | 75.750 | 73.818 | 1,475,600 |
| 2024-04-10 | 75.340 | 75.670 | 74.930 | 75.450 | 73.526 | 1,351,100 |
| 2024-04-09 | 76.080 | 76.440 | 75.080 | 75.740 | 73.809 | 1,974,400 |
| 2024-04-08 | 75.340 | 77.250 | 75.340 | 76.140 | 74.199 | 1,488,200 |
| 2024-04-05 | 74.010 | 75.860 | 73.660 | 75.450 | 73.526 | 1,497,200 |
| 2024-04-04 | 75.000 | 75.240 | 74.040 | 74.180 | 72.289 | 1,825,600 |
| 2024-04-03 | 74.440 | 75.110 | 74.080 | 74.590 | 72.688 | 2,055,800 |
| 2024-04-02 | 75.070 | 75.290 | 74.330 | 74.680 | 72.776 | 2,582,600 |
| 2024-04-01 | 77.000 | 77.020 | 75.520 | 75.640 | 73.711 | 2,238,100 |
| 2024-03-28 | 77.050 | 77.950 | 77.000 | 77.310 | 75.339 | 3,175,600 |
| 2024-03-27 | 77.730 | 77.920 | 77.000 | 77.260 | 75.119 | 2,360,000 |
| 2024-03-26 | 76.640 | 78.280 | 76.220 | 77.170 | 75.032 | 2,867,100 |
| 2024-03-25 | 77.530 | 78.500 | 77.090 | 77.770 | 75.615 | 3,240,200 |
| 2024-03-22 | 77.680 | 78.250 | 76.090 | 77.900 | 75.742 | 2,241,300 |
| 2024-03-21 | 76.000 | 79.000 | 74.830 | 78.090 | 75.926 | 3,891,800 |
| 2024-03-20 | 82.350 | 82.480 | 80.910 | 81.520 | 79.261 | 985,900 |
| 2024-03-19 | 80.930 | 82.650 | 80.930 | 82.360 | 80.078 | 1,158,500 |
| 2024-03-18 | 83.850 | 84.380 | 80.630 | 80.860 | 78.620 | 1,456,700 |
| 2024-03-15 | 83.420 | 84.590 | 82.460 | 83.720 | 81.400 | 5,387,100 |
| 2024-03-14 | 82.620 | 83.050 | 81.930 | 82.530 | 80.243 | 1,370,400 |
| 2024-03-13 | 83.210 | 83.740 | 82.730 | 83.080 | 80.778 | 1,797,100 |
| 2024-03-12 | 82.890 | 83.680 | 82.750 | 83.480 | 81.167 | 1,133,500 |
| 2024-03-11 | 82.930 | 83.560 | 82.170 | 82.530 | 80.243 | 1,086,100 |
| 2024-03-08 | 85.240 | 85.270 | 82.200 | 82.560 | 80.273 | 1,019,600 |
| 2024-03-07 | 84.080 | 85.150 | 83.660 | 85.020 | 82.664 | 799,100 |
| 2024-03-06 | 83.810 | 84.370 | 83.360 | 83.570 | 81.255 | 680,700 |
| 2024-03-05 | 83.500 | 84.780 | 83.320 | 83.650 | 81.332 | 1,138,100 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-11 | 0.2150 CAD |
| 2026-07-09 | 0.2150 CAD |
| 2026-03-26 | 0.2150 CAD |
| 2025-12-03 | 0.2150 CAD |
| 2025-09-11 | 0.1950 CAD |
| 2025-07-07 | 0.1950 CAD |
| 2025-03-27 | 0.1950 CAD |
| 2024-12-04 | 0.1950 CAD |
| 2024-09-13 | 0.1750 CAD |
| 2024-07-05 | 0.1750 CAD |
| 2024-03-28 | 0.1750 CAD |
| 2023-12-06 | 0.1750 CAD |
| 2023-09-14 | 0.1400 CAD |
| 2023-07-06 | 0.1400 CAD |
| 2023-03-22 | 0.1400 CAD |
| 2022-11-30 | 0.1400 CAD |
| 2022-09-07 | 0.1100 CAD |
| 2022-07-07 | 0.1100 CAD |
| 2022-03-23 | 0.1100 CAD |
| 2021-12-01 | 0.1100 CAD |
| 2021-09-08 | 0.0880 CAD |
| 2021-07-07 | 0.0880 CAD |
| 2021-03-25 | 0.0880 CAD |
| 2020-12-02 | 0.0880 CAD |
| 2020-09-10 | 0.0700 CAD |
| 2020-07-08 | 0.0700 CAD |
| 2020-03-25 | 0.0700 CAD |
| 2019-12-04 | 0.0630 CAD |
| 2019-09-12 | 0.1250 CAD |
| 2019-07-17 | 0.1250 CAD |
| 2019-03-27 | 0.1250 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.